1892 徳倉建設(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2003-12-26 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2003-12-25 | 140 | 140 | 140 | 140 | 12,000 | 1,400 |
| 2003-12-24 | 140 | 140 | 131 | 139 | 6,000 | 1,390 |
| 2003-12-22 | 147 | 147 | 132 | 145 | 4,000 | 1,450 |
| 2003-12-19 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2003-12-15 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2003-12-12 | 140 | 140 | 140 | 140 | 15,000 | 1,400 |
| 2003-12-10 | 130 | 145 | 130 | 140 | 15,000 | 1,400 |
| 2003-12-09 | 144 | 144 | 130 | 130 | 4,000 | 1,300 |
| 2003-12-08 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2003-12-05 | 147 | 147 | 144 | 144 | 4,000 | 1,440 |
| 2003-12-03 | 147 | 147 | 146 | 146 | 11,000 | 1,460 |
| 2003-12-02 | 152 | 152 | 147 | 147 | 3,000 | 1,470 |
| 2003-12-01 | 152 | 152 | 152 | 152 | 7,000 | 1,520 |
| 2003-11-27 | 145 | 145 | 145 | 145 | 13,000 | 1,450 |
| 2003-11-25 | 145 | 145 | 145 | 145 | 8,000 | 1,450 |
| 2003-11-21 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2003-11-20 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2003-11-19 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2003-11-17 | 149 | 149 | 145 | 145 | 2,000 | 1,450 |
| 2003-11-14 | 144 | 150 | 135 | 150 | 5,000 | 1,500 |
| 2003-11-12 | 149 | 149 | 144 | 144 | 3,000 | 1,440 |
| 2003-11-11 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2003-11-10 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2003-11-07 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2003-11-06 | 131 | 150 | 131 | 150 | 2,000 | 1,500 |
| 2003-11-05 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2003-11-04 | 151 | 151 | 151 | 151 | 6,000 | 1,510 |
| 2003-10-30 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2003-10-29 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2003-10-27 | 152 | 152 | 145 | 145 | 28,000 | 1,450 |
| 2003-10-22 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2003-10-17 | 150 | 157 | 145 | 157 | 3,000 | 1,570 |
| 2003-10-16 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-10-15 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2003-10-10 | 146 | 156 | 146 | 156 | 8,000 | 1,560 |
| 2003-10-09 | 164 | 164 | 164 | 164 | 7,000 | 1,640 |
| 2003-10-08 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2003-10-07 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2003-10-06 | 163 | 164 | 163 | 164 | 8,000 | 1,640 |
| 2003-10-03 | 164 | 164 | 163 | 163 | 5,000 | 1,630 |
| 2003-10-02 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2003-09-30 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2003-09-29 | 163 | 170 | 163 | 170 | 5,000 | 1,700 |
| 2003-09-25 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2003-09-24 | 159 | 162 | 159 | 162 | 5,000 | 1,620 |
| 2003-09-22 | 155 | 158 | 155 | 158 | 5,000 | 1,580 |
| 2003-09-19 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2003-09-17 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2003-09-16 | 150 | 155 | 145 | 155 | 9,000 | 1,550 |
| 2003-09-11 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-09-09 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2003-09-08 | 156 | 156 | 155 | 155 | 3,000 | 1,550 |
| 2003-09-05 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2003-09-04 | 157 | 157 | 142 | 157 | 5,000 | 1,570 |
| 2003-09-03 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2003-09-02 | 153 | 157 | 153 | 157 | 3,000 | 1,570 |
| 2003-09-01 | 158 | 158 | 143 | 143 | 6,000 | 1,430 |
| 2003-08-29 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
| 2003-08-25 | 158 | 158 | 158 | 158 | 24,000 | 1,580 |
| 2003-08-13 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2003-08-12 | 161 | 161 | 146 | 146 | 29,000 | 1,460 |
| 2003-08-07 | 161 | 161 | 160 | 160 | 6,000 | 1,600 |
| 2003-08-01 | 165 | 165 | 158 | 158 | 19,000 | 1,580 |
| 2003-07-30 | 157 | 157 | 157 | 157 | 4,000 | 1,570 |
| 2003-07-29 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2003-07-28 | 157 | 158 | 157 | 157 | 8,000 | 1,570 |
| 2003-07-24 | 157 | 157 | 157 | 157 | 5,000 | 1,570 |
| 2003-07-23 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-07-22 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2003-07-18 | 144 | 144 | 136 | 136 | 3,000 | 1,360 |
| 2003-07-16 | 125 | 135 | 125 | 135 | 2,000 | 1,350 |
| 2003-07-14 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2003-07-11 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2003-07-10 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2003-07-07 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2003-07-02 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2003-07-01 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2003-06-30 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 2003-06-27 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2003-06-26 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 2003-06-25 | 134 | 134 | 134 | 134 | 18,000 | 1,340 |
| 2003-06-23 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2003-06-20 | 120 | 130 | 120 | 130 | 2,000 | 1,300 |
| 2003-06-19 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2003-06-18 | 120 | 125 | 120 | 125 | 4,000 | 1,250 |
| 2003-06-17 | 122 | 122 | 122 | 122 | 6,000 | 1,220 |
| 2003-06-16 | 129 | 129 | 122 | 122 | 4,000 | 1,220 |
| 2003-06-12 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2003-06-03 | 120 | 129 | 120 | 129 | 3,000 | 1,290 |
| 2003-06-02 | 120 | 130 | 120 | 129 | 6,000 | 1,290 |
| 2003-05-30 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2003-05-29 | 138 | 138 | 135 | 135 | 50,000 | 1,350 |
| 2003-05-28 | 134 | 134 | 134 | 134 | 4,000 | 1,340 |
| 2003-05-26 | 127 | 130 | 127 | 128 | 4,000 | 1,280 |
| 2003-05-15 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2003-05-14 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2003-05-02 | 135 | 135 | 135 | 135 | 7,000 | 1,350 |
| 2003-05-01 | 132 | 132 | 132 | 132 | 5,000 | 1,320 |
| 2003-04-30 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 2003-04-23 | 104 | 124 | 104 | 124 | 2,000 | 1,240 |
| 2003-04-21 | 125 | 125 | 124 | 125 | 7,000 | 1,250 |
| 2003-04-18 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2003-04-17 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2003-04-15 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2003-04-14 | 125 | 125 | 124 | 124 | 3,000 | 1,240 |
| 2003-04-11 | 125 | 125 | 125 | 125 | 8,000 | 1,250 |
| 2003-04-09 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-04-08 | 126 | 126 | 125 | 125 | 3,000 | 1,250 |
| 2003-04-07 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2003-04-03 | 146 | 146 | 126 | 126 | 4,000 | 1,260 |
| 2003-04-02 | 149 | 149 | 146 | 146 | 6,000 | 1,460 |
| 2003-04-01 | 145 | 146 | 145 | 146 | 2,000 | 1,460 |
| 2003-03-31 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2003-03-28 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2003-03-27 | 132 | 132 | 132 | 132 | 11,000 | 1,320 |
| 2003-03-26 | 129 | 129 | 129 | 129 | 10,000 | 1,290 |
| 2003-03-25 | 126 | 126 | 126 | 126 | 5,000 | 1,260 |
| 2003-03-24 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 2003-03-19 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2003-03-18 | 128 | 128 | 127 | 127 | 2,000 | 1,270 |
| 2003-03-13 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2003-03-12 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2003-03-11 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2003-03-10 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2003-03-06 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2003-03-05 | 130 | 130 | 130 | 130 | 8,000 | 1,300 |
| 2003-03-04 | 124 | 125 | 124 | 124 | 3,000 | 1,240 |
| 2003-03-03 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2003-02-27 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2003-02-25 | 110 | 110 | 110 | 110 | 23,000 | 1,100 |
| 2003-02-19 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2003-02-14 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2003-02-13 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2003-02-12 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2003-02-10 | 108 | 108 | 108 | 108 | 3,000 | 1,080 |
| 2003-02-06 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2003-02-04 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2003-01-31 | 109 | 109 | 109 | 109 | 7,000 | 1,090 |
| 2003-01-29 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2003-01-28 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2003-01-27 | 110 | 110 | 109 | 109 | 39,000 | 1,090 |
| 2003-01-23 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2003-01-16 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-01-15 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2003-01-14 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-01-10 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-01-09 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2003-01-07 | 110 | 110 | 95 | 110 | 5,000 | 1,100 |
| 2003-01-06 | 110 | 110 | 110 | 110 | 10,000 | 1,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
